Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-03-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $53.73 | $65.75 | 500,100 | — | — |
| 2015-12-30 | $54.54 | $66.75 | 372,900 | — | — |
| 2015-12-29 | $54.84 | $67.11 | 941,200 | — | — |
| 2015-12-28 | $54.75 | $67.00 | 394,700 | — | — |
| 2015-12-24 | $54.60 | $66.82 | 158,900 | — | — |
| 2015-12-23 | $54.63 | $66.86 | 387,200 | — | — |
| 2015-12-22 | $54.18 | $66.30 | 505,000 | — | — |
| 2015-12-21 | $53.86 | $65.91 | 843,300 | — | — |
| 2015-12-18 | $53.55 | $65.53 | 1,840,000 | — | — |
| 2015-12-17 | $53.87 | $65.93 | 716,200 | — | — |
| 2015-12-16 | $54.44 | $66.62 | 719,100 | — | — |
| 2015-12-15 | $53.66 | $65.67 | 781,900 | — | — |
| 2015-12-14 | $53.18 | $65.08 | 626,000 | — | — |
| 2015-12-11 | $52.67 | $64.46 | 770,700 | — | — |
| 2015-12-10 | $52.86 | $64.69 | 644,100 | — | — |
| 2015-12-09 | $52.57 | $63.97 | 1,200,000 | — | — |
| 2015-12-08 | $54.15 | $65.89 | 1,170,300 | — | — |
| 2015-12-07 | $54.65 | $66.50 | 1,127,200 | — | — |
| 2015-12-04 | $54.95 | $66.86 | 754,600 | — | — |
| 2015-12-03 | $54.04 | $65.76 | 868,100 | — | — |
| 2015-12-02 | $54.65 | $66.50 | 515,300 | — | — |
| 2015-12-01 | $55.21 | $67.18 | 1,026,900 | — | — |
| 2015-11-30 | $54.98 | $66.90 | 944,000 | — | — |
| 2015-11-27 | $55.10 | $67.05 | 187,000 | — | — |
| 2015-11-25 | $54.90 | $66.80 | 420,200 | — | — |
| 2015-11-24 | $55.08 | $67.02 | 764,400 | — | — |
| 2015-11-23 | $54.90 | $66.80 | 662,000 | — | — |
| 2015-11-20 | $55.85 | $67.96 | 1,794,200 | — | — |
| 2015-11-19 | $55.42 | $67.44 | 1,024,800 | — | — |
| 2015-11-18 | $55.13 | $67.08 | 901,400 | — | — |
| 2015-11-17 | $54.94 | $66.85 | 522,900 | — | — |
| 2015-11-16 | $55.16 | $67.12 | 1,195,700 | — | — |
| 2015-11-13 | $54.73 | $66.60 | 1,146,200 | — | — |
| 2015-11-12 | $56.37 | $68.59 | 683,100 | — | — |
| 2015-11-11 | $56.94 | $69.28 | 632,100 | — | — |
| 2015-11-10 | $57.02 | $69.38 | 711,500 | — | — |
| 2015-11-09 | $56.94 | $69.28 | 1,260,700 | — | — |
| 2015-11-06 | $57.17 | $69.56 | 1,300,400 | — | — |
| 2015-11-05 | $57.33 | $69.76 | 1,095,600 | — | — |
| 2015-11-04 | $58.93 | $71.71 | 653,400 | — | — |
| 2015-11-03 | $59.30 | $72.16 | 888,700 | — | — |
| 2015-11-02 | $59.64 | $72.57 | 606,600 | — | — |
| 2015-10-30 | $59.58 | $72.50 | 724,800 | — | — |
| 2015-10-29 | $59.75 | $72.70 | 508,400 | — | — |
| 2015-10-28 | $59.90 | $72.89 | 503,500 | — | — |
| 2015-10-27 | $59.12 | $71.94 | 524,600 | — | — |
| 2015-10-26 | $59.51 | $72.41 | 375,900 | — | — |
| 2015-10-23 | $59.66 | $72.59 | 419,100 | — | — |
| 2015-10-22 | $59.08 | $71.89 | 367,000 | — | — |
| 2015-10-21 | $57.86 | $70.40 | 261,100 | — | — |
| 2015-10-20 | $58.33 | $70.98 | 272,600 | — | — |
| 2015-10-19 | $58.47 | $71.15 | 520,000 | — | — |
| 2015-10-16 | $57.97 | $70.54 | 386,700 | — | — |
| 2015-10-15 | $57.28 | $69.70 | 840,700 | — | — |
| 2015-10-14 | $56.50 | $68.75 | 232,100 | — | — |
| 2015-10-13 | $57.03 | $69.39 | 375,700 | — | — |
| 2015-10-12 | $57.50 | $69.97 | 310,800 | — | — |
| 2015-10-09 | $57.33 | $69.76 | 712,700 | — | — |
| 2015-10-08 | $57.05 | $69.42 | 495,000 | — | — |
| 2015-10-07 | $56.47 | $68.71 | 874,800 | — | — |
| 2015-10-06 | $56.62 | $68.90 | 475,900 | — | — |
| 2015-10-05 | $57.37 | $69.81 | 968,400 | — | — |
| 2015-10-02 | $56.83 | $69.15 | 1,266,500 | — | — |
| 2015-10-01 | $54.97 | $66.89 | 1,181,300 | — | — |
| 2015-09-30 | $55.35 | $67.35 | 790,200 | — | — |
| 2015-09-29 | $55.00 | $66.92 | 673,400 | — | — |
| 2015-09-28 | $54.61 | $66.45 | 631,000 | — | — |
| 2015-09-25 | $55.46 | $67.48 | 429,200 | — | — |
| 2015-09-24 | $55.06 | $67.00 | 552,300 | — | — |
| 2015-09-23 | $55.20 | $67.17 | 501,000 | — | — |
| 2015-09-22 | $55.08 | $67.02 | 709,800 | — | — |
| 2015-09-21 | $55.00 | $66.92 | 502,700 | — | — |
| 2015-09-18 | $54.19 | $65.94 | 1,345,000 | — | — |
| 2015-09-17 | $54.75 | $66.62 | 632,500 | — | — |
| 2015-09-16 | $54.84 | $66.73 | 1,212,300 | — | — |
| 2015-09-15 | $52.87 | $64.33 | 538,700 | — | — |
| 2015-09-14 | $52.42 | $63.78 | 423,800 | — | — |
| 2015-09-11 | $52.74 | $64.17 | 689,500 | — | — |
| 2015-09-10 | $52.38 | $63.37 | 850,000 | — | — |
| 2015-09-09 | $52.57 | $63.60 | 1,202,000 | — | — |
| 2015-09-08 | $52.84 | $63.93 | 1,103,300 | — | — |
| 2015-09-04 | $50.80 | $61.46 | 834,300 | — | — |
| 2015-09-03 | $51.76 | $62.62 | 918,500 | — | — |
| 2015-09-02 | $51.75 | $62.61 | 1,056,700 | — | — |
| 2015-09-01 | $51.01 | $61.71 | 1,866,200 | — | — |
| 2015-08-31 | $52.79 | $63.87 | 572,600 | — | — |
| 2015-08-28 | $53.53 | $64.76 | 694,700 | — | — |
| 2015-08-27 | $53.34 | $64.53 | 798,500 | — | — |
| 2015-08-26 | $52.39 | $63.38 | 970,000 | — | — |
| 2015-08-25 | $50.61 | $61.23 | 1,061,000 | — | — |
| 2015-08-24 | $51.00 | $61.70 | 1,143,200 | — | — |
| 2015-08-21 | $52.88 | $63.98 | 718,000 | — | — |
| 2015-08-20 | $54.34 | $65.74 | 557,300 | — | — |
| 2015-08-19 | $55.76 | $67.46 | 343,100 | — | — |
| 2015-08-18 | $56.31 | $68.13 | 389,900 | — | — |
| 2015-08-17 | $56.73 | $68.63 | 408,400 | — | — |
| 2015-08-14 | $56.30 | $68.11 | 411,300 | — | — |
| 2015-08-13 | $56.18 | $67.97 | 331,400 | — | — |
| 2015-08-12 | $55.82 | $67.53 | 601,500 | — | — |
| 2015-08-11 | $56.25 | $68.05 | 458,900 | — | — |
| 2015-08-10 | $57.13 | $69.12 | 945,600 | — | — |
| 2015-08-07 | $56.05 | $67.81 | 1,281,600 | — | — |
| 2015-08-06 | $54.10 | $65.45 | 950,900 | — | — |
| 2015-08-05 | $54.36 | $65.77 | 674,400 | — | — |
| 2015-08-04 | $54.34 | $65.74 | 363,500 | — | — |
| 2015-08-03 | $54.30 | $65.69 | 328,000 | — | — |
| 2015-07-31 | $54.27 | $65.66 | 432,500 | — | — |
| 2015-07-30 | $54.31 | $65.71 | 521,600 | — | — |
| 2015-07-29 | $54.31 | $65.71 | 406,900 | — | — |
| 2015-07-28 | $53.20 | $64.36 | 441,600 | — | — |
| 2015-07-27 | $52.46 | $63.47 | 384,800 | — | — |
| 2015-07-24 | $53.11 | $64.25 | 743,200 | — | — |
| 2015-07-23 | $53.61 | $64.86 | 743,100 | — | — |
| 2015-07-22 | $53.06 | $64.19 | 689,800 | — | — |
| 2015-07-21 | $53.13 | $64.28 | 404,500 | — | — |
| 2015-07-20 | $53.33 | $64.52 | 598,900 | — | — |
| 2015-07-17 | $53.24 | $64.41 | 335,500 | — | — |
| 2015-07-16 | $53.77 | $65.05 | 431,700 | — | — |
| 2015-07-15 | $53.59 | $64.84 | 312,500 | — | — |
| 2015-07-14 | $53.70 | $64.97 | 375,400 | — | — |
| 2015-07-13 | $53.69 | $64.96 | 728,500 | — | — |
| 2015-07-10 | $53.57 | $64.81 | 734,500 | — | — |
| 2015-07-09 | $52.94 | $64.05 | 970,700 | — | — |
| 2015-07-08 | $52.10 | $63.03 | 847,500 | — | — |
| 2015-07-07 | $52.43 | $63.43 | 688,500 | — | — |
| 2015-07-06 | $52.05 | $62.97 | 822,600 | — | — |
| 2015-07-02 | $51.80 | $62.67 | 801,500 | — | — |
| 2015-07-01 | $51.65 | $62.49 | 1,099,100 | — | — |
| 2015-06-30 | $50.01 | $60.50 | 745,300 | — | — |
| 2015-06-29 | $50.04 | $60.54 | 807,100 | — | — |
| 2015-06-26 | $50.68 | $61.31 | 1,362,100 | — | — |
| 2015-06-25 | $51.56 | $62.38 | 289,400 | — | — |
| 2015-06-24 | $51.62 | $62.45 | 406,000 | — | — |
| 2015-06-23 | $52.31 | $63.29 | 554,400 | — | — |
| 2015-06-22 | $52.65 | $63.70 | 386,900 | — | — |
| 2015-06-19 | $52.15 | $63.09 | 573,200 | — | — |
| 2015-06-18 | $52.31 | $63.29 | 503,100 | — | — |
| 2015-06-17 | $51.77 | $62.63 | 372,300 | — | — |
| 2015-06-16 | $51.91 | $62.80 | 419,800 | — | — |
| 2015-06-15 | $51.62 | $62.45 | 504,300 | — | — |
| 2015-06-12 | $52.15 | $62.77 | 697,300 | — | — |
| 2015-06-11 | $52.97 | $63.75 | 551,600 | — | — |
| 2015-06-10 | $52.80 | $63.55 | 503,500 | — | — |
| 2015-06-09 | $52.58 | $63.28 | 414,000 | — | — |
| 2015-06-08 | $52.81 | $63.56 | 340,800 | — | — |
| 2015-06-05 | $53.55 | $64.45 | 480,700 | — | — |
| 2015-06-04 | $53.61 | $64.52 | 360,600 | — | — |
| 2015-06-03 | $54.23 | $65.27 | 613,400 | — | — |
| 2015-06-02 | $53.81 | $64.76 | 816,400 | — | — |
| 2015-06-01 | $54.28 | $65.33 | 815,100 | — | — |
| 2015-05-29 | $54.18 | $65.21 | 793,300 | — | — |
| 2015-05-28 | $54.57 | $65.68 | 598,400 | — | — |
| 2015-05-27 | $54.72 | $65.86 | 768,200 | — | — |
| 2015-05-26 | $53.86 | $64.82 | 902,100 | — | — |
| 2015-05-22 | $54.08 | $65.09 | 485,900 | — | — |
| 2015-05-21 | $54.17 | $65.20 | 598,200 | — | — |
| 2015-05-20 | $54.54 | $65.64 | 700,200 | — | — |
| 2015-05-19 | $54.17 | $65.20 | 703,200 | — | — |
| 2015-05-18 | $53.78 | $64.73 | 744,300 | — | — |
| 2015-05-15 | $52.75 | $63.49 | 794,900 | — | — |
| 2015-05-14 | $51.71 | $62.24 | 869,300 | — | — |
| 2015-05-13 | $51.53 | $62.02 | 666,500 | — | — |
| 2015-05-12 | $51.43 | $61.90 | 670,500 | — | — |
| 2015-05-11 | $51.23 | $61.66 | 1,682,400 | — | — |
| 2015-05-08 | $51.03 | $61.42 | 2,021,700 | — | — |
| 2015-05-07 | $54.10 | $65.11 | 477,700 | — | — |
| 2015-05-06 | $53.78 | $64.73 | 488,400 | — | — |
| 2015-05-05 | $53.83 | $64.79 | 321,700 | — | — |
| 2015-05-04 | $54.29 | $65.34 | 388,300 | — | — |
| 2015-05-01 | $54.34 | $65.40 | 589,100 | — | — |
| 2015-04-30 | $53.92 | $64.90 | 609,800 | — | — |
| 2015-04-29 | $54.39 | $65.46 | 553,600 | — | — |
| 2015-04-28 | $54.20 | $65.23 | 725,500 | — | — |
| 2015-04-27 | $53.77 | $64.72 | 422,600 | — | — |
| 2015-04-24 | $54.58 | $65.69 | 471,400 | — | — |
| 2015-04-23 | $53.87 | $64.84 | 435,200 | — | — |
| 2015-04-22 | $53.55 | $64.45 | 279,800 | — | — |
| 2015-04-21 | $53.59 | $64.50 | 394,400 | — | — |
| 2015-04-20 | $53.15 | $63.97 | 430,200 | — | — |
| 2015-04-17 | $52.59 | $63.30 | 529,800 | — | — |
| 2015-04-16 | $53.78 | $64.73 | 331,200 | — | — |
| 2015-04-15 | $53.89 | $64.86 | 425,100 | — | — |
| 2015-04-14 | $53.92 | $64.90 | 445,000 | — | — |
| 2015-04-13 | $54.01 | $65.00 | 297,100 | — | — |
| 2015-04-10 | $54.15 | $65.17 | 398,900 | — | — |
| 2015-04-09 | $54.25 | $65.29 | 498,000 | — | — |
| 2015-04-08 | $54.57 | $65.68 | 553,600 | — | — |
| 2015-04-07 | $54.47 | $65.56 | 662,500 | — | — |
| 2015-04-06 | $55.53 | $66.83 | 871,700 | — | — |
| 2015-04-02 | $55.43 | $66.71 | 708,200 | — | — |
| 2015-04-01 | $54.90 | $66.08 | 462,700 | — | — |
| 2015-03-31 | $55.01 | $66.21 | 923,700 | — | — |
| 2015-03-30 | $54.52 | $65.62 | 504,400 | — | — |
| 2015-03-27 | $53.51 | $64.40 | 462,200 | — | — |
| 2015-03-26 | $52.75 | $63.49 | 413,100 | — | — |
| 2015-03-25 | $52.53 | $63.22 | 427,100 | — | — |
| 2015-03-24 | $53.34 | $64.20 | 391,800 | — | — |
| 2015-03-23 | $53.76 | $64.70 | 307,300 | — | — |
| 2015-03-20 | $53.94 | $64.92 | 1,106,000 | — | — |
| 2015-03-19 | $53.96 | $64.94 | 405,900 | — | — |
| 2015-03-18 | $54.02 | $65.02 | 569,300 | — | — |
| 2015-03-17 | $53.13 | $63.95 | 505,200 | — | — |
| 2015-03-16 | $52.88 | $63.64 | 560,300 | — | — |
| 2015-03-13 | $51.86 | $62.42 | 663,300 | — | — |
| 2015-03-12 | $52.64 | $63.36 | 459,500 | — | — |
| 2015-03-11 | $51.52 | $62.01 | 958,000 | — | — |
| 2015-03-10 | $51.90 | $62.14 | 390,500 | — | — |
| 2015-03-09 | $53.07 | $63.54 | 375,600 | — | — |
| 2015-03-06 | $52.96 | $63.41 | 490,100 | — | — |
| 2015-03-05 | $53.44 | $63.98 | 525,400 | — | — |
| 2015-03-04 | $53.39 | $63.92 | 320,700 | — | — |
| 2015-03-03 | $54.03 | $64.69 | 690,000 | — | — |
| 2015-03-02 | $54.63 | $65.41 | 730,500 | — | — |
| 2015-02-27 | $53.23 | $63.73 | 867,900 | — | — |
| 2015-02-26 | $53.13 | $63.61 | 1,016,500 | — | — |
| 2015-02-25 | $53.76 | $64.37 | 510,200 | — | — |
| 2015-02-24 | $53.60 | $64.18 | 543,400 | — | — |
| 2015-02-23 | $53.54 | $64.10 | 555,100 | — | — |
| 2015-02-20 | $53.81 | $64.43 | 734,500 | — | — |
| 2015-02-19 | $52.90 | $63.34 | 596,900 | — | — |
| 2015-02-18 | $52.97 | $63.42 | 1,064,300 | — | — |
| 2015-02-17 | $52.53 | $62.89 | 961,800 | — | — |
| 2015-02-13 | $52.59 | $62.97 | 1,156,900 | — | — |
| 2015-02-12 | $52.88 | $63.31 | 730,200 | — | — |
| 2015-02-11 | $51.78 | $62.00 | 871,500 | — | — |
| 2015-02-10 | $51.81 | $62.03 | 1,045,300 | — | — |
| 2015-02-09 | $50.95 | $61.00 | 1,453,500 | — | — |
| 2015-02-06 | $51.39 | $61.53 | 1,163,900 | — | — |
| 2015-02-05 | $50.92 | $60.97 | 825,700 | — | — |
| 2015-02-04 | $49.40 | $59.15 | 933,700 | — | — |
| 2015-02-03 | $49.33 | $59.06 | 900,000 | — | — |
| 2015-02-02 | $48.47 | $58.03 | 606,300 | — | — |
| 2015-01-30 | $47.99 | $57.46 | 754,900 | — | — |
| 2015-01-29 | $48.42 | $57.97 | 754,400 | — | — |
| 2015-01-28 | $47.80 | $57.23 | 783,100 | — | — |
| 2015-01-27 | $48.17 | $57.67 | 591,000 | — | — |
| 2015-01-26 | $48.51 | $58.08 | 743,700 | — | — |
| 2015-01-23 | $47.64 | $57.04 | 481,300 | — | — |
| 2015-01-22 | $47.47 | $56.84 | 645,300 | — | — |
| 2015-01-21 | $46.55 | $55.73 | 478,300 | — | — |
| 2015-01-20 | $46.50 | $55.67 | 371,300 | — | — |
| 2015-01-16 | $46.76 | $55.99 | 309,300 | — | — |
| 2015-01-15 | $45.94 | $55.00 | 612,100 | — | — |
| 2015-01-14 | $46.39 | $55.54 | 424,500 | — | — |
| 2015-01-13 | $46.78 | $56.01 | 580,500 | — | — |
| 2015-01-12 | $46.68 | $55.89 | 722,700 | — | — |
| 2015-01-09 | $46.71 | $55.93 | 555,100 | — | — |
| 2015-01-08 | $46.69 | $55.90 | 1,048,500 | — | — |
| 2015-01-07 | $46.00 | $55.08 | 715,900 | — | — |
| 2015-01-06 | $45.26 | $54.19 | 1,188,300 | — | — |
| 2015-01-05 | $44.92 | $53.78 | 551,000 | — | — |
| 2015-01-02 | $45.60 | $54.60 | 637,400 | — | — |